| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,6 | -1,13 | 23,9 | 13582 | | Commonwealth Bank of Australia | 51,8 | -1,16 | 52,4 | 9154 | | National Australia Bank | 25,6 | -1,54 | 26,0 | 14006 | | Telstra Corporation | 2,7 | -0,37 | 2,7 | 81529 | | Westfield Group | 12,3 | -0,24 | 12,3 | 10314 | | Westpac Banking | 23,5 | -0,97 | 23,7 | 9970 | | Woodside Petroleum | 44,5 | +0,09 | 44,4 | 3290 | | Woolworths | 28,9 | +0,10 | 28,9 | 4934 | | Япония (JPY) | | Canon | 3795,0 | -1,68 | 3860,0 | 8136 | | Denso | 2451,0 | - | 2451,0 | 4137 | | East Japan Railway* | 5,2 | -0,58 | 5,2 | 1462 | | Honda Motor | 2931,0 | -0,75 | 2953,0 | 10225 | | Japan Tobacco* | 283,7 | +0,53 | 282,2 | 32 | | JFE Holdings | 2581,0 | -2,79 | 2655,0 | 4732 | | Komatsu* | 1875,0 | - | 1875,0 | 11416 | | Matsushita Electric Industrial | 1125,0 | -1,14 | 1138,0 | 10413 | | Millea Holdings | 2292,0 | -3,37 | 2372,0 | 4874 | | Mitsubishi Corp | 1915,0 | -1,14 | 1937,0 | 7423 | | Mitsubishi Estate | 1346,0 | +0,52 | 1339,0 | 8786 | | Mitsubishi UFJ Financial Group | 402,0 | -0,74 | 405,0 | 40055 | | Mitsui | 1207,0 | -0,74 | 1216,0 | 12539 | | Mizuho Financial Group* | 0,1 | -3,08 | 0,1 | 193361 | | Nintendo* | 24,2 | +1,05 | 23,9 | 20 | | Nippon Steel | 284,0 | -2,41 | 291,0 | 35738 | | Nippon Telegraph and Telephone* | 3,8 | - | 3,8 | 2945 | | Nissan Motor | 698,0 | -0,57 | 702,0 | 22662 | | Nomura Holdings | 427,0 | -0,47 | 429,0 | 44437 | | NTT DoCoMo* | 143,7 | -0,42 | 144,3 | 70 | | Sony | 2585,0 | -0,12 | 2588,0 | 9671 | | Sumitomo Mitsui Financial Group* | 2,6 | -0,92 | 2,6 | 8226 | | Takeda Pharmaceutical* | 4010,0 | -0,25 | 4020,0 | 3731 | | Tokyo Electric Power | 2324,0 | -1,44 | 2358,0 | 5468 | | Toyota Motor | 3060,0 | +0,66 | 3040,0 | 15582 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 113,1 | +1,43 | 111,5 | 9194 | | China Communications Construction | 7,3 | -0,55 | 7,3 | 13087 | | China Mobile | 80,1 | +0,38 | 79,8 | 26347 | | China Telecom | 4,2 | +1,45 | 4,1 | 73920 | | CNOOC | 14,6 | +0,41 | 14,5 | 54837 | | Hang Seng Bank | 113,9 | +0,80 | 113,0 | 2644 | | Hutchison Whampoa | 66,7 | +2,22 | 65,2 | 18620 | | Sun Hung Kai Properties | 126,8 | +1,28 | 125,2 | 7558 | | Китай (CHY) | | Aluminum Corporation of China | 9,6 | -0,52 | 9,7 | 5341 | | Bank of China | 3,2 | +0,62 | 3,2 | 11410 | | Bank of Communications | 5,7 | -0,18 | 5,7 | 31368 | | Baoshan Iron & Steel | 6,5 | - | 6,5 | 35440 | | China CITIC Bank | 5,1 | -0,77 | 5,2 | 14857 | | China Coal Energy | 9,4 | +0,54 | 9,3 | 4336 | | China Construction Bank | 4,6 | +1,11 | 4,5 | 25198 | | China COSCO Holdings | 9,4 | -0,43 | 9,4 | 18097 | | China Life Insurance | 21,2 | +0,33 | 21,1 | 8902 | | China Merchants Bank | 12,9 | -0,16 | 12,9 | 34440 | | China Pacific Insurance | 22,0 | +1,52 | 21,7 | 16757 | | China Petroleum and Chemical | 8,1 | +0,62 | 8,0 | 14118 | | China Shenhua Energy | 22,6 | +0,22 | 22,5 | 9846 | | CITIC Securities | 10,9 | -0,09 | 10,9 | 33050 | | Daqin Railway | 8,5 | +0,36 | 8,4 | 19272 | | Haitong Securities | 9,0 | +0,22 | 9,0 | 17150 | | ICBC | 0,0 | - | 4,0 | 0 | | PetroChina | 10,0 | +0,10 | 10,0 | 8938 | | Ping An Insurance | 50,2 | +0,52 | 50,0 | 16710 | | Корея (KRW) | | POSCO* | 507,0 | +0,20 | 506,0 | 185 | | Samsung Electronics* | 762,0 | -2,31 | 780,0 | 655 | | Франция (EUR) | | Air Liquide | 91,5 | +2,52 | 89,2 | 782 | | Alstom | 36,5 | +0,34 | 36,4 | 3017 | | Axa | 13,1 | +3,03 | 12,7 | 8638 | | BNP Paribas | 55,3 | +2,60 | 53,9 | 4500 | | Carrefour | 41,3 | +2,83 | 40,1 | 3894 | | Saint Gobain | 32,6 | +1,92 | 32,0 | 2384 | | Credit Agricole | 12,0 | +5,00 | 11,4 | 11490 | | Electricite de France | 31,7 | -0,14 | 31,7 | 1534 | | France Telecom | 16,2 | +0,65 | 16,1 | 7817 | | Groupe Danone | 43,6 | +0,20 | 43,5 | 1917 | | Lafarge | 42,6 | +1,72 | 41,9 | 1087 | | L'Oreal | 84,0 | +2,45 | 82,0 | 2801 | | LVMH | 105,8 | +3,62 | 102,1 | 1048 | | Sanofi-Aventis | 50,6 | +1,35 | 50,0 | 2690 | | Schneider Electric | 93,8 | +3,59 | 90,6 | 1558 | | Societe Generale | 45,2 | +3,91 | 43,5 | 4156 | | Total | 38,0 | +0,71 | 37,8 | 6041 | | Veolia Environnement | 20,0 | +1,01 | 19,8 | 2789 | | Vinci | 37,0 | +1,43 | 36,5 | 1763 | | Vivendi | 19,9 | +1,81 | 19,6 | 4619 | | Великобритания (GBp) | | Aviva | 400,9 | +0,50 | 398,9 | 10212 | | BAE Systems | 347,5 | +3,09 | 337,1 | 8455 | | Barclays | 311,8 | +1,80 | 306,3 | 52375 | | BG Group | 1169,0 | +2,81 | 1137,0 | 7390 | | BHP Billiton | 2009,5 | +0,47 | 2000,0 | 6789 | | BP | 404,8 | -0,05 | 405,1 | 39013 | | British American Tobacco | 2430,5 | +1,57 | 2393,0 | 2372 | | BT Group | 143,1 | +2,88 | 139,1 | 21694 | | Diageo | 1098,0 | +0,55 | 1092,0 | 6372 | | ENRC | 903,0 | +0,61 | 897,5 | 2292 | | GlaxoSmithKline | 1264,5 | +0,44 | 1259,0 | 7132 | | HSBC | 666,6 | +0,35 | 664,0 | 23951 | | Imperial Tobacco | 1940,0 | -0,15 | 1943,0 | 4359 | | Lloyds TSB | 75,2 | +2,08 | 75,1 | 109885 | | National Grid | 543,0 | -1,00 | 548,5 | 6133 | | Prudential | 610,8 | +1,07 | 609,0 | 7443 | | Reckitt Benckiser | 3519,4 | +1,23 | 3495,0 | 1641 | | Rio Tinto | 3702,8 | +1,16 | 3653,0 | 7750 | | Royal Bank of Scotland | 49,3 | +2,77 | 48,0 | 67517 | | Standard Chartered | 1929,5 | +3,63 | 1862,0 | 6322 | | Tesco | 439,0 | +1,22 | 433,7 | 20054 | | Vodafone | 161,0 | -0,53 | 161,8 | 126843 | | Xstrata | 1234,5 | +2,11 | 1209,0 | 10582 | | Германия (EUR) | | Allianz | 84,6 | +1,72 | 83,2 | 2097 | | BMW | 50,4 | +4,26 | 48,3 | 4023 | | Deutsche Bank | 41,1 | +0,02 | 41,1 | 18178 | | Deutsche Telekom | 10,2 | +1,09 | 10,1 | 12390 | | Munchener Ruckversicherungs Gesellschaft | 102,3 | +0,94 | 101,4 | 758 | | RWE | 50,4 | +0,24 | 50,3 | 2311 | | SAP | 36,8 | +0,41 | 36,6 | 2722 | | Siemens | 79,3 | +3,70 | 76,5 | 3718 | | ThyssenKrupp | 23,5 | +1,23 | 23,2 | 2343 | | Volkswagen | 81,4 | +3,14 | 78,9 | 337 | | Финляндия (EUR) | | Fortum | 19,3 | +0,94 | 19,2 | 1184 | | Nokia | 7,5 | +0,61 | 7,4 | 22322 | | Швейцария (CHF) | | Credit Suisse | 43,8 | +1,15 | 43,3 | 8155 | | Nestle | 52,7 | +0,67 | 52,4 | 7567 | | Novartis | 56,6 | +1,89 | 55,6 | 7513 | | Richemont | 46,3 | +3,79 | 44,6 | 1785 | | Roche Holding | 133,8 | -1,18 | 135,4 | 3834 | | Swiss Reinsurance | 44,1 | +1,47 | 43,4 | 1181 | | Syngenta | 254,9 | +1,07 | 252,2 | 409 | | UBS | 17,5 | +1,56 | 17,3 | 15979 | | Zurich Financial Services | 232,9 | +0,74 | 231,2 | 739 | | Швеция (SEK) | | ABB | 144,9 | +0,84 | 143,7 | 3503 | | Hennes & Mauritz | 260,0 | +2,24 | 254,3 | 3344 | | Nordea Bank | 70,3 | +1,81 | 69,0 | 8758 | | Ericsson | 74,2 | -0,13 | 74,3 | 9974 | | TeliaSonera | 54,5 | +0,65 | 54,1 | 7137 | | Volvo | 93,8 | +3,48 | 90,6 | 591 | | Италия (EUR) | | Assicurazioni Generali | 14,9 | +2,12 | 14,6 | 6414 | | Enel | 3,9 | +1,29 | 3,9 | 53644 | | ENI | 15,7 | +0,38 | 15,7 | 71934 | | Intesa SanPaolo | 2,4 | +3,28 | 2,4 | 112393 | | Telecom Italia | 1,0 | +0,49 | 1,0 | 81066 | | Tenaris | 14,1 | +0,43 | 14,1 | 2969 | | UniCredit | 1,9 | +3,28 | 1,8 | 371346 | | Испания (EUR) | | Banco Bilbao | 10,3 | +2,43 | 10,1 | 41024 | | Banco Santander | 9,5 | +2,79 | 9,3 | 55609 | | Endesa | 20,2 | +1,77 | 19,8 | 418 | | Iberdrola Renovables | 2,5 | +2,31 | 2,4 | 15460 | | Iberdrola | 5,7 | +1,98 | 5,6 | 32765 | | Inditex | 59,8 | +4,73 | 57,1 | 2089 | | Repsol | 19,3 | +2,15 | 18,9 | 6329 | | Telefonica | 18,4 | +1,68 | 18,1 | 25018 | | Нидерланды (EUR) | | ING Groep | 7,9 | +4,72 | 7,5 | 29231 | | KPN | 11,4 | +0,75 | 11,3 | 4901 | | Philips Electronics | 23,3 | +3,89 | 22,4 | 5351 | | Норвегия (EUR) | | StatoilHydro | 122,2 | -0,08 | 122,3 | 11535 | | Telenor | 94,1 | -1,10 | 95,1 | 5054 | | Бельгия (EUR) | | Dexia | 3,2 | +2,83 | 3,1 | 3793 | | KBC Groep | 34,2 | +1,32 | 33,8 | 968 | | Бельгия (EUR) | | Moeller Maersk* | 46,2 | +1,14 | 45,7 | 0 | | Novo Nordisk | 533,0 | -0,09 | 533,5 | 440 | | Индия (INR) | | Bharti Airtel | 368,0 | +3,56 | 355,4 | 2420 | | DLF | 365,7 | +5,18 | 347,7 | 1704 | | NTPC | 209,3 | +0,87 | 207,5 | 677 | | ONGC | 1437,4 | +1,12 | 1421,4 | 115 | | Reliance Communications | 169,6 | +1,10 | 167,8 | 1100 | | Reliance Industries | 1001,7 | +0,40 | 997,7 | 936 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,0 | +0,64 | 78,5 | 1214 | | Saudi Basic Industries | 90,0 | -0,28 | 90,3 | 4836 | | Saudi Telecom | 39,5 | - | 39,5 | 877 | | ЮАР (ZAR) | | Anglo Platinum | 67483,0 | - | 67500,0 | 231 | | MTN Group | 12491,0 | +0,81 | 12501,0 | 8268 | | Sasol | 30600,0 | +0,16 | 30600,0 | 1165 | | Канада (CAD) | | Bank of Nova Scotia | 53,8 | +0,39 | 53,6 | 549 | | Barrick Gold | 47,7 | -1,12 | 48,2 | 1433 | | Canadian Natural Resources | 33,3 | +0,66 | 33,1 | 1156 | | EnCana | 29,0 | +0,03 | 28,9 | 509 | | Husky Energy | 25,2 | +0,36 | 25,1 | 235 | | Imperial Oil | 38,3 | +1,16 | 37,8 | 313 | | Manulife Financial | 13,1 | +2,66 | 12,8 | 2387 | | Potash Corp of Saskatchewan | 149,2 | -0,84 | 150,5 | 231 | | Research In Motion | 49,6 | +1,33 | 49,0 | 817 | | Royal Bank of Canada | 53,2 | +1,14 | 52,6 | 611 | | Suncor Energy | 32,2 | -0,16 | 32,2 | 2024 | | Toronto-Dominion Bank | 74,4 | +0,66 | 73,9 | 590 | | США ($) | | Abbott Labs | 51,95 | +0,68 | 51,60 | 674 | | Agilent Tech | 31,89 | +4,35 | 30,56 | 307 | | Alcoa | 12,15 | +3,49 | 11,74 | 2737 | | Allstate Corp | 31,40 | +3,12 | 30,45 | 444 | | Amer Electric Power | 36,42 | +0,89 | 36,10 | 258 | | Amer Express Co | 43,03 | +1,58 | 42,36 | 946 | | AIG | 36,06 | +2,82 | 35,07 | 258 | | Amgen | 56,20 | +0,87 | 55,72 | 2168 | | Analog Devices | 30,75 | +4,41 | 29,45 | 529 | | Time Warner Inc | 31,45 | +2,24 | 30,76 | 511 | | Apple Comp Inc | 292,28 | +1,16 | 288,92 | 11987 | | Applied Materials | 11,55 | +2,30 | 11,29 | 8518 | | Bank of America | 13,38 | +1,59 | 13,17 | 7215 | | Bank of New York | 25,78 | +2,59 | 25,13 | 559 | | Baxter Int | 49,21 | +3,30 | 47,64 | 649 | | BCE Inc | 32,87 | +0,74 | 32,63 | 78 | | Berkshire cl a* | 126,05 | +3,50 | 121,79 | 1 | | Berkshire cl b* | 0,08 | +3,46 | 0,08 | 2983 | | Boeing Co | 64,36 | +2,73 | 62,65 | 407 | | Bristol Myers sq | 27,85 | +0,61 | 27,68 | 917 | | Cardinal Health | 33,36 | +2,55 | 32,53 | 196 | | Carnival | 38,14 | +3,78 | 36,75 | 559 | | Caterpillar Inc | 78,98 | +3,57 | 76,26 | 1354 | | ChevronTexaco | 79,61 | +1,36 | 78,54 | 813 | | Cigna | 35,77 | +1,79 | 35,14 | 250 | | Cisco | 22,12 | +2,74 | 21,53 | 21942 | | Citigroup | 3,86 | +1,58 | 3,80 | 20172 | | Coca-Cola Co | 58,75 | +1,52 | 57,87 | 766 | | Colgate Palmoliv | 78,57 | +0,65 | 78,06 | 277 | | Costco Wholesale | 63,45 | +1,51 | 62,50 | 1382 | | Dow Chemical Co | 28,00 | +3,82 | 26,97 | 471 | | Du Pont Co | 45,48 | +2,39 | 44,42 | 464 | | Eastman Kodak | 3,97 | +3,66 | 3,83 | 203 | | Eli Lilly | 36,13 | +0,75 | 35,86 | 574 | | EMC Corp | 21,66 | +4,13 | 20,80 | 3348 | | Emerson Electric | 53,23 | +4,01 | 51,18 | 446 | | Exelon | 42,93 | +1,59 | 42,26 | 281 | | Exxon Mobil | 61,80 | +1,06 | 61,15 | 2230 | | Ford Motor Co | 12,53 | +1,79 | 12,31 | 2534 | | Gap Inc | 18,72 | +1,13 | 18,51 | 710 | | General Elec Co | 16,41 | +1,67 | 16,14 | 4588 | | Goldman Sachs Gr | 146,89 | +1,37 | 144,91 | 502 | | HJ Heinz Co | 47,60 | +1,23 | 47,02 | 213 | | Halliburton Co | 32,48 | +2,14 | 31,80 | 1588 | | Hewlett-Packard | 41,33 | +2,94 | 40,15 | 2305 | | Home Depot Inc | 31,55 | +2,30 | 30,84 | 954 | | Honeywell Int | 44,28 | +2,43 | 43,23 | 331 | | Illinois Tool Works | 46,85 | +2,76 | 45,59 | 369 | | Intel Corp | 19,33 | +1,84 | 18,98 | 24349 | | IBM | 133,54 | +1,42 | 131,67 | 1055 | | Intl Paper | 21,70 | +3,98 | 20,87 | 581 | | Johnson & Johnson | 62,01 | +0,32 | 61,81 | 1293 | | JP Morgan Chase | 39,50 | +1,02 | 39,10 | 2377 | | Kimberly-Clark | 66,30 | -0,27 | 66,48 | 314 | | Kohls | 52,09 | +2,32 | 50,91 | 250 | | Kroger | 22,20 | +1,51 | 21,87 | 586 | | Lockheed Martin | 72,78 | +1,55 | 71,67 | 376 | | Lowes Cos | 22,20 | +3,16 | 21,52 | 923 | | Marsh & McLennan | 24,00 | +2,21 | 23,48 | 280 | | McDonalds Corp | 75,00 | +0,48 | 74,64 | 812 | | Medtronic | 34,10 | +2,56 | 33,25 | 726 | | Merck & Co | 37,11 | +1,23 | 36,66 | 1045 | | Metlife Inc | 38,83 | +2,56 | 37,86 | 899 | | Microsoft | 24,70 | +1,11 | 24,43 | 22213 | | Minnesota Mining | 86,92 | +1,63 | 85,53 | 385 | | Motorola Inc | 8,70 | +3,82 | 8,38 | 2267 | | Occidental Petr | 75,50 | +1,25 | 74,57 | 468 | | Omnicom Group | 39,87 | +3,40 | 38,56 | 190 | | Oracle Corp | 26,92 | -0,74 | 27,12 | 22704 | | Pfizer Inc | 17,35 | +1,82 | 17,04 | 3119 | | Philip Morris | 23,95 | +1,48 | 23,60 | 888 | | Raytheon Co | 45,63 | +1,38 | 45,01 | 354 | | Tenet Healthcare | 4,25 | +1,67 | 4,18 | 463 | | Texas Instrument | 26,70 | +3,61 | 25,77 | 1827 | | Textron Inc | 20,43 | +4,23 | 19,60 | 417 | | Time Warner Inc | 31,45 | +2,24 | 30,76 | 511 | | Tyco Int | 38,60 | +0,81 | 38,29 | 544 | | Unisys Corp | 27,35 | +2,63 | 26,65 | 66 | | UPS | 67,43 | +1,57 | 66,39 | 409 | | United Tech | 71,28 | +2,12 | 69,80 | 251 | | Unitedhealth Gr | 35,78 | +0,96 | 35,44 | 777 | | US Bancorp | 22,06 | +1,10 | 21,82 | 2045 | | Verizon Comm | 32,45 | +0,87 | 32,17 | 1400 | | Wal-Mart Stores | 54,17 | +0,97 | 53,65 | 1277 | | Walt Disney Co | 33,56 | +1,33 | 33,12 | 1144 | | Wells Fargo | 25,36 | +1,28 | 25,04 | 3442 | | Xerox Corp | 10,57 | +4,04 | 10,16 | 894 |
|
